Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003069 | ... | ... | 30.79 | 0 | 30.79 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000215 |
| -0.00301 | ... | ... | 30.29 | 0 | 30.29 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000214 |
| -0.00295 | ... | ... | 29.79 | 0 | 29.79 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000214 |
| -0.00289 | ... | ... | 29.29 | 0 | 29.29 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000213 |
| -0.002828 | ... | ... | 28.79 | 0 | 28.79 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000213 |
| -0.002767 | ... | ... | 28.29 | 0 | 28.29 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000213 |
| -0.002704 | ... | ... | 27.79 | 0 | 27.79 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000212 |
| -0.002641 | ... | ... | 27.29 | 0 | 27.29 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000212 |
| -0.002578 | ... | ... | 26.79 | 0 | 26.79 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000211 |
| -0.002514 | ... | ... | 26.29 | 0 | 26.29 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000211 |
| -0.00245 | ... | ... | 25.79 | 0 | 25.79 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.00021 |
| -0.002386 | ... | ... | 25.29 | 0 | 25.29 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.00021 |
| -0.002321 | ... | ... | 24.79 | 0 | 24.79 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.000209 |
| -0.002255 | ... | ... | 24.29 | 0 | 24.29 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000208 |
| -0.00219 | ... | ... | 23.79 | 0 | 23.79 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000208 |
| -0.002124 | ... | ... | 23.29 | 0 | 23.29 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000207 |
| -0.002057 | ... | ... | 22.79 | 0 | 22.79 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.000207 |
| -0.001991 | ... | ... | 22.29 | 0 | 22.29 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.000206 |
| -0.001924 | ... | ... | 21.79 | 0 | 21.79 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.000205 |
| -0.001857 | ... | ... | 21.29 | 0 | 21.29 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.000368 |
| -0.001789 | ... | ... | 20.79 | 0 | 20.79 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.000366 |
| -0.001721 | ... | ... | 20.29 | 0 | 20.29 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.000365 |
| -0.001653 | ... | ... | 19.79 | 0 | 19.79 | 31500 | 0.02 | 0 | 0.02 | ... | ... | -0.00051 |
| -0.001585 | ... | ... | 19.29 | 0 | 19.29 | 32000 | 0.02 | 0 | 0.02 | ... | ... | -0.000643 |
| -0.001516 | ... | ... | 18.79 | 0 | 18.79 | 32500 | 0.02 | 0 | 0.02 | ... | ... | -0.000641 |
| -0.001448 | ... | ... | 18.29 | 0 | 18.29 | 33000 | 0.03 | 0 | 0.03 | ... | ... | -0.000765 |
| -0.001378 | ... | ... | 17.79 | 0 | 17.79 | 33500 | 0.03 | 0 | 0.03 | ... | ... | -0.000883 |
| -0.001309 | ... | ... | 17.29 | 0 | 17.29 | 34000 | 0.04 | 0 | 0.04 | ... | ... | -0.000995 |
| -0.001239 | ... | ... | 16.79 | 0 | 16.79 | 34500 | 0.04 | 0 | 0.04 | ... | ... | -0.001102 |
| -0.00117 | ... | ... | 16.29 | 0 | 16.29 | 35000 | 0.05 | 0 | 0.05 | ... | ... | -0.001203 |
| -0.001099 | ... | ... | 15.79 | 0 | 15.79 | 35500 | 0.06 | 0 | 0.06 | ... | ... | -0.001402 |
| -0.001029 | ... | ... | 15.29 | 0 | 15.29 | 36000 | 0.06 | 0 | 0.06 | ... | ... | -0.001492 |
| -0.001041 | ... | ... | 14.80 | 0 | 14.80 | 36500 | 0.07 | 0 | 0.07 | ... | ... | -0.001672 |
| -0.001053 | ... | ... | 14.30 | 0 | 14.30 | 37000 | 0.08 | 0 | 0.08 | ... | ... | -0.001841 |
| -0.001144 | ... | ... | 13.81 | 0 | 13.81 | 37500 | 0.09 | 0 | 0.09 | ... | ... | -0.002001 |
| -0.001234 | ... | ... | 13.32 | 0 | 13.32 | 38000 | 0.11 | 0 | 0.11 | ... | ... | -0.002234 |
| -0.001397 | ... | ... | 12.84 | 0 | 12.84 | 38500 | 0.12 | 0 | 0.12 | ... | ... | -0.002452 |
| -0.001553 | ... | ... | 12.35 | 0 | 12.35 | 39000 | 0.14 | 0 | 0.14 | ... | ... | -0.002655 |
| -0.001774 | ... | ... | 11.87 | 0 | 11.87 | 39500 | 0.16 | 0 | 0.16 | ... | ... | -0.002915 |
| -0.001983 | ... | ... | 11.39 | 0 | 11.39 | 40000 | 0.18 | 0 | 0.18 | ... | ... | -0.003223 |
| -0.00231 | ... | ... | 10.92 | 0 | 10.92 | 40500 | 0.21 | 0 | 0.21 | ... | ... | -0.003506 |
| -0.002615 | ... | ... | 10.45 | 0 | 10.45 | 41000 | 0.24 | 0 | 0.24 | ... | ... | -0.003885 |
| -0.002956 | ... | ... | 9.99 | 0 | 9.99 | 41500 | 0.28 | 0 | 0.28 | ... | ... | -0.004229 |
| -0.00338 | ... | ... | 9.53 | 0 | 9.53 | 42000 | 0.32 | 0 | 0.32 | ... | ... | -0.004594 |
| -0.003816 | ... | ... | 9.08 | 0 | 9.08 | 42500 | 0.37 | 0 | 0.37 | ... | ... | -0.00502 |
| -0.004259 | ... | ... | 8.64 | 0 | 8.64 | 43000 | 0.42 | 0 | 0.42 | ... | ... | -0.005447 |
| -0.00479 | ... | ... | 8.21 | 0 | 8.21 | 43500 | 0.48 | 0 | 0.48 | ... | ... | -0.005867 |
| -0.005303 | ... | ... | 7.78 | 0 | 7.78 | 44000 | 0.56 | 0 | 0.56 | ... | ... | -0.006356 |
| -0.005831 | ... | ... | 7.37 | 0 | 7.37 | 44500 | 0.64 | 0 | 0.64 | ... | ... | -0.006819 |
| -0.006362 | ... | ... | 6.96 | 0 | 6.96 | 45000 | 0.73 | 0 | 0.73 | ... | ... | -0.00732 |
| -0.00692 | ... | ... | 6.57 | 0 | 6.57 | 45500 | 0.84 | 0 | 0.84 | ... | ... | -0.00781 |
| -0.007486 | ... | ... | 6.20 | 0 | 6.20 | 46000 | 0.96 | 0 | 0.96 | ... | ... | -0.008311 |
| -0.00802 | ... | ... | 5.83 | 0 | 5.83 | 46500 | 1.09 | 0 | 1.09 | ... | ... | -0.008809 |
| -0.008567 | ... | ... | 5.49 | 0 | 5.49 | 47000 | 1.24 | 0 | 1.24 | ... | ... | -0.009267 |
| -0.009065 | ... | ... | 5.15 | 0 | 5.15 | 47500 | 1.40 | 0 | 1.40 | ... | ... | -0.009729 |
| -0.009555 | ... | ... | 4.84 | 0 | 4.84 | 48000 | 1.58 | 0 | 1.58 | ... | ... | -0.010137 |
| -0.009985 | ... | ... | 4.53 | 0 | 4.53 | 48500 | 1.77 | 0 | 1.77 | ... | ... | -0.010533 |
| -0.010395 | ... | ... | 4.25 | 0 | 4.25 | 49000 | 1.98 | 0 | 1.98 | ... | ... | -0.010889 |
| -0.01076 | ... | ... | 3.98 | 0 | 3.98 | 49500 | 2.21 | 0 | 2.21 | ... | ... | -0.011201 |
| -0.011078 | ... | ... | 3.72 | 0 | 3.72 | 50000 | 2.45 | 0 | 2.45 | ... | ... | -0.01147 |
| -0.01135 | ... | ... | 3.48 | 0 | 3.48 | 50500 | 2.70 | 0 | 2.70 | ... | ... | -0.011694 |
| -0.011576 | ... | ... | 3.26 | 0 | 3.26 | 51000 | 2.97 | 0 | 2.97 | ... | ... | -0.011876 |
| -0.01176 | ... | ... | 3.05 | 0 | 3.05 | 51500 | 3.25 | 0 | 3.25 | ... | ... | -0.011998 |
| -0.011886 | ... | ... | 2.85 | 0 | 2.85 | 52000 | 3.55 | 0 | 3.55 | ... | ... | -0.012083 |
| -0.011958 | ... | ... | 2.66 | 0 | 2.66 | 52500 | 3.86 | 0 | 3.86 | ... | ... | -0.012135 |
| -0.011999 | ... | ... | 2.48 | 0 | 2.48 | 53000 | 4.18 | 0 | 4.18 | ... | ... | -0.012139 |
| -0.011995 | ... | ... | 2.32 | 0 | 2.32 | 53500 | 4.51 | 0 | 4.51 | ... | ... | -0.012101 |
| -0.01195 | ... | ... | 2.16 | 0 | 2.16 | 54000 | 4.85 | 0 | 4.85 | ... | ... | -0.012024 |
| -0.011872 | ... | ... | 2.02 | 0 | 2.02 | 54500 | 5.20 | 0 | 5.20 | ... | ... | -0.011914 |
| -0.011763 | ... | ... | 1.88 | 0 | 1.88 | 55000 | 5.56 | 0 | 5.56 | ... | ... | -0.011777 |
| -0.011609 | ... | ... | 1.75 | 0 | 1.75 | 55500 | 5.92 | 0 | 5.92 | ... | ... | -0.011595 |
| -0.011459 | ... | ... | 1.64 | 0 | 1.64 | 56000 | 6.30 | 0 | 6.30 | ... | ... | -0.011395 |
| -0.011248 | ... | ... | 1.52 | 0 | 1.52 | 56500 | 6.68 | 0 | 6.68 | ... | ... | -0.011185 |
| -0.011029 | ... | ... | 1.42 | 0 | 1.42 | 57000 | 7.07 | 0 | 7.07 | ... | ... | -0.010943 |
| -0.010809 | ... | ... | 1.32 | 0 | 1.32 | 57500 | 7.47 | 0 | 7.47 | ... | ... | -0.010702 |
| -0.010566 | ... | ... | 1.23 | 0 | 1.23 | 58000 | 7.88 | 0 | 7.88 | ... | ... | -0.010439 |
| -0.010304 | ... | ... | 1.15 | 0 | 1.15 | 58500 | 8.29 | 0 | 8.29 | ... | ... | -0.010159 |
| -0.010027 | ... | ... | 1.07 | 0 | 1.07 | 59000 | 8.71 | 0 | 8.71 | ... | ... | -0.009897 |
| -0.009772 | ... | ... | 1 | 0 | 1 | 59500 | 9.13 | 0 | 9.13 | ... | ... | -0.009627 |
| -0.009513 | ... | ... | 0.93 | 0 | 0.93 | 60000 | 9.56 | 0 | 9.56 | ... | ... | -0.009321 |
| -0.009218 | ... | ... | 0.87 | 0 | 0.87 | 60500 | 9.99 | 0 | 9.99 | ... | ... | -0.009048 |
| -0.008962 | ... | ... | 0.81 | 0 | 0.81 | 61000 | 10.43 | 0 | 10.43 | ... | ... | -0.008781 |
| -0.008676 | ... | ... | 0.76 | 0 | 0.76 | 61500 | 10.88 | 0 | 10.88 | ... | ... | -0.008523 |
| -0.008399 | ... | ... | 0.71 | 0 | 0.71 | 62000 | 11.32 | 0 | 11.32 | ... | ... | -0.008239 |
| -0.008137 | ... | ... | 0.66 | 0 | 0.66 | 62500 | 11.78 | 0 | 11.78 | ... | ... | -0.00801 |
| -0.007894 | ... | ... | 0.62 | 0 | 0.62 | 63000 | 12.23 | 0 | 12.23 | ... | ... | -0.007762 |
| -0.00763 | ... | ... | 0.58 | 0 | 0.58 | 63500 | 12.69 | 0 | 12.69 | ... | ... | -0.007494 |
| -0.007391 | ... | ... | 0.55 | 0 | 0.55 | 64000 | 13.15 | 0 | 13.15 | ... | ... | -0.007251 |
| -0.007132 | ... | ... | 0.51 | 0 | 0.51 | 64500 | 13.61 | 0 | 13.61 | ... | ... | -0.007037 |
| -0.006906 | ... | ... | 0.48 | 0 | 0.48 | 65000 | 14.08 | 0 | 14.08 | ... | ... | -0.006856 |
| -0.006663 | ... | ... | 0.45 | 0 | 0.45 | 65500 | 14.55 | 0 | 14.55 | ... | ... | -0.006616 |
| -0.006458 | ... | ... | 0.43 | 0 | 0.43 | 66000 | 15.02 | 0 | 15.02 | ... | ... | -0.006461 |
| -0.00624 | ... | ... | 0.40 | 0 | 0.40 | 66500 | 15.49 | 0 | 15.49 | ... | ... | -0.006246 |
| -0.006008 | ... | ... | 0.38 | 0 | 0.38 | 67000 | 15.97 | 0 | 15.97 | ... | ... | -0.006072 |
| -0.005823 | ... | ... | 0.36 | 0 | 0.36 | 67500 | 16.45 | 0 | 16.45 | ... | ... | -0.005944 |
| -0.005627 | ... | ... | 0.34 | 0 | 0.34 | 68000 | 16.93 | 0 | 16.93 | ... | ... | -0.005809 |
| -0.005484 | ... | ... | 0.32 | 0 | 0.32 | 68500 | 17.41 | 0 | 17.41 | ... | ... | -0.005668 |
| -0.005268 | ... | ... | 0.30 | 0 | 0.30 | 69000 | 17.89 | 0 | 17.89 | ... | ... | -0.005521 |
| -0.005109 | ... | ... | 0.29 | 0 | 0.29 | 69500 | 18.37 | 0 | 18.37 | ... | ... | -0.005426 |
| -0.004942 | ... | ... | 0.27 | 0 | 0.27 | 70000 | 18.86 | 0 | 18.86 | ... | ... | -0.005327 |
| -0.004768 | ... | ... | 0.26 | 0 | 0.26 | 70500 | 19.34 | 0 | 19.34 | ... | ... | -0.005224 |
| -0.004657 | ... | ... | 0.25 | 0 | 0.25 | 71000 | 19.83 | 0 | 19.83 | ... | ... | -0.005118 |
| -0.004469 | ... | ... | 0.23 | 0 | 0.23 | 71500 | 20.32 | 0 | 20.32 | ... | ... | -0.005069 |
| -0.004347 | ... | ... | 0.22 | 0 | 0.22 | 72000 | 20.81 | 0 | 20.81 | ... | ... | -0.005018 |
| -0.004221 | ... | ... | 0.21 | 0 | 0.21 | 72500 | 21.29 | 0 | 21.29 | ... | ... | -0.004903 |
| -0.004091 | ... | ... | 0.20 | 0 | 0.20 | 73000 | 21.79 | 0 | 21.79 | ... | ... | -0.004911 |
| -0.003956 | ... | ... | 0.19 | 0 | 0.19 | 73500 | 22.28 | 0 | 22.28 | ... | ... | -0.004854 |
| -0.003896 | ... | ... | 0.19 | 0 | 0.19 | 74000 | 22.77 | 0 | 22.77 | ... | ... | -0.004797 |
| -0.003753 | ... | ... | 0.18 | 0 | 0.18 | 74500 | 23.26 | 0 | 23.26 | ... | ... | -0.004801 |
| -0.003688 | ... | ... | 0.17 | 0 | 0.17 | 75000 | 23.76 | 0 | 23.76 | ... | ... | -0.004806 |
| -0.003537 | ... | ... | 0.16 | 0 | 0.16 | 75500 | 24.25 | 0 | 24.25 | ... | ... | -0.004744 |
| -0.003467 | ... | ... | 0.16 | 0 | 0.16 | 76000 | 24.74 | 0 | 24.74 | ... | ... | -0.004747 |
| -0.003396 | ... | ... | 0.15 | 0 | 0.15 | 76500 | 25.24 | 0 | 25.24 | ... | ... | -0.00475 |
| -0.003233 | ... | ... | 0.14 | 0 | 0.14 | 77000 | 25.73 | 0 | 25.73 | ... | ... | -0.004751 |
| -0.003156 | ... | ... | 0.14 | 0 | 0.14 | 77500 | 26.23 | 0 | 26.23 | ... | ... | -0.004819 |
| -0.003077 | ... | ... | 0.13 | 0 | 0.13 | 78000 | 26.73 | 0 | 26.73 | ... | ... | -0.004821 |
| -0.001789 | ... | ... | 0.06 | 0 | 0.06 | 90000 | 38.71 | 0 | 38.71 | ... | ... | -0.006224 |
| -0.001335 | ... | ... | 0.04 | 0 | 0.04 | 100000 | 48.71 | 0 | 48.71 | ... | ... | -0.007536 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.